Uluru.Co.,Ltd. (TYO:3979)
Japan
· Delayed Price · Currency is JPY 379.00
+6.00 (1.61%)
Mar 10, 2026, 3:30 PM JST
Uluru.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 373.00 | 385.00 | 373.00 | 379.00 | 379.00 | 1.61% | 21,300 |
| Mar 9, 2026 | 372.00 | 380.00 | 372.00 | 373.00 | 373.00 | -1.58% | 7,800 |
| Mar 6, 2026 | 380.00 | 380.00 | 374.00 | 379.00 | 379.00 | - | 2,700 |
| Mar 5, 2026 | 374.00 | 382.00 | 374.00 | 379.00 | 379.00 | 1.34% | 13,300 |
| Mar 4, 2026 | 366.00 | 382.00 | 365.00 | 374.00 | 374.00 | - | 42,700 |
| Mar 3, 2026 | 379.00 | 384.00 | 374.00 | 374.00 | 374.00 | -0.27% | 16,200 |
| Mar 2, 2026 | 380.00 | 382.00 | 370.00 | 375.00 | 375.00 | -2.09% | 47,400 |
| Feb 27, 2026 | 384.00 | 387.00 | 380.00 | 383.00 | 383.00 | -0.26% | 9,800 |
| Feb 26, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 384.00 | -0.52% | 4,300 |
| Feb 25, 2026 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | - | 6,700 |
| Feb 24, 2026 | 397.00 | 401.00 | 383.00 | 386.00 | 386.00 | -0.77% | 18,300 |
| Feb 20, 2026 | 385.00 | 389.00 | 378.00 | 389.00 | 389.00 | 1.04% | 30,900 |
| Feb 19, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -2.04% | 47,700 |
| Feb 18, 2026 | 398.00 | 398.00 | 392.00 | 393.00 | 393.00 | -0.51% | 8,200 |
| Feb 17, 2026 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | -1.00% | 10,300 |
| Feb 16, 2026 | 412.00 | 412.00 | 395.00 | 399.00 | 399.00 | -1.97% | 10,500 |
| Feb 13, 2026 | 421.00 | 421.00 | 392.00 | 407.00 | 407.00 | -1.69% | 52,300 |
| Feb 12, 2026 | 420.00 | 420.00 | 409.00 | 414.00 | 414.00 | - | 9,200 |
| Feb 10, 2026 | 406.00 | 415.00 | 406.00 | 414.00 | 414.00 | 1.97% | 18,200 |
| Feb 9, 2026 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | -0.73% | 9,400 |
| Feb 6, 2026 | 409.00 | 410.00 | 404.00 | 409.00 | 409.00 | -0.73% | 9,300 |
| Feb 5, 2026 | 420.00 | 420.00 | 400.00 | 412.00 | 412.00 | -1.90% | 30,800 |
| Feb 4, 2026 | 422.00 | 423.00 | 419.00 | 420.00 | 420.00 | -0.47% | 7,400 |
| Feb 3, 2026 | 427.00 | 427.00 | 421.00 | 422.00 | 422.00 | -0.71% | 5,500 |
| Feb 2, 2026 | 420.00 | 427.00 | 420.00 | 425.00 | 425.00 | 1.19% | 6,400 |
| Jan 30, 2026 | 418.00 | 426.00 | 417.00 | 420.00 | 420.00 | - | 5,400 |
| Jan 29, 2026 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -2.10% | 5,100 |
| Jan 28, 2026 | 425.00 | 429.00 | 419.00 | 429.00 | 429.00 | 0.94% | 8,100 |
| Jan 27, 2026 | 430.00 | 430.00 | 417.00 | 425.00 | 425.00 | -1.16% | 36,200 |
| Jan 26, 2026 | 428.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.47% | 7,200 |
| Jan 23, 2026 | 430.00 | 430.00 | 422.00 | 428.00 | 428.00 | 0.47% | 5,200 |
| Jan 22, 2026 | 418.00 | 429.00 | 418.00 | 426.00 | 426.00 | 1.43% | 17,300 |
| Jan 21, 2026 | 418.00 | 424.00 | 414.00 | 420.00 | 420.00 | 1.94% | 26,900 |
| Jan 20, 2026 | 420.00 | 420.00 | 412.00 | 412.00 | 412.00 | -1.90% | 7,700 |
| Jan 19, 2026 | 415.00 | 420.00 | 413.00 | 420.00 | 420.00 | 0.48% | 7,600 |
| Jan 16, 2026 | 415.00 | 421.00 | 413.00 | 418.00 | 418.00 | 0.97% | 7,000 |
| Jan 15, 2026 | 409.00 | 415.00 | 409.00 | 414.00 | 414.00 | 0.49% | 4,700 |
| Jan 14, 2026 | 414.00 | 419.00 | 410.00 | 412.00 | 412.00 | -1.20% | 4,200 |
| Jan 13, 2026 | 417.00 | 419.00 | 401.00 | 417.00 | 417.00 | -0.48% | 6,300 |
| Jan 9, 2026 | 419.00 | 420.00 | 417.00 | 419.00 | 419.00 | 0.72% | 8,000 |
| Jan 8, 2026 | 413.00 | 422.00 | 413.00 | 416.00 | 416.00 | 0.24% | 16,900 |
| Jan 7, 2026 | 412.00 | 415.00 | 411.00 | 415.00 | 415.00 | -0.24% | 4,300 |
| Jan 6, 2026 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.72% | 7,400 |
| Jan 5, 2026 | 420.00 | 423.00 | 416.00 | 419.00 | 419.00 | 0.72% | 9,900 |
| Dec 30, 2025 | 410.00 | 418.00 | 410.00 | 416.00 | 416.00 | 0.48% | 6,800 |
| Dec 29, 2025 | 411.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.24% | 6,200 |
| Dec 26, 2025 | 415.00 | 416.00 | 410.00 | 413.00 | 413.00 | - | 10,400 |
| Dec 25, 2025 | 421.00 | 421.00 | 413.00 | 413.00 | 413.00 | -0.48% | 7,900 |
| Dec 24, 2025 | 417.00 | 421.00 | 414.00 | 415.00 | 415.00 | -2.12% | 9,100 |
| Dec 23, 2025 | 417.00 | 424.00 | 415.00 | 424.00 | 424.00 | -0.24% | 5,100 |
| Dec 22, 2025 | 436.00 | 436.00 | 414.00 | 425.00 | 425.00 | -0.70% | 54,500 |
| Dec 19, 2025 | 415.00 | 428.00 | 415.00 | 428.00 | 428.00 | 3.38% | 7,300 |
| Dec 18, 2025 | 413.00 | 419.00 | 412.00 | 414.00 | 414.00 | 1.22% | 5,200 |
| Dec 17, 2025 | 406.00 | 413.00 | 400.00 | 409.00 | 409.00 | 0.74% | 10,400 |
| Dec 16, 2025 | 408.00 | 413.00 | 401.00 | 406.00 | 406.00 | 0.74% | 19,100 |
| Dec 15, 2025 | 403.00 | 404.00 | 401.00 | 403.00 | 403.00 | - | 5,100 |
| Dec 12, 2025 | 404.00 | 408.00 | 403.00 | 403.00 | 403.00 | -1.95% | 18,000 |
| Dec 11, 2025 | 410.00 | 415.00 | 407.00 | 411.00 | 411.00 | 0.24% | 34,700 |
| Dec 10, 2025 | 409.00 | 412.00 | 407.00 | 410.00 | 410.00 | -0.24% | 6,100 |
| Dec 9, 2025 | 414.00 | 417.00 | 411.00 | 411.00 | 411.00 | -1.67% | 3,900 |
| Dec 8, 2025 | 419.00 | 421.00 | 412.00 | 418.00 | 418.00 | 0.97% | 18,800 |
| Dec 5, 2025 | 414.00 | 419.00 | 414.00 | 414.00 | 414.00 | - | 1,200 |
| Dec 4, 2025 | 415.00 | 417.00 | 414.00 | 414.00 | 414.00 | -1.19% | 1,400 |
| Dec 3, 2025 | 413.00 | 419.00 | 413.00 | 419.00 | 419.00 | 0.96% | 3,700 |
| Dec 2, 2025 | 417.00 | 422.00 | 413.00 | 415.00 | 415.00 | -1.43% | 20,300 |
| Dec 1, 2025 | 413.00 | 430.00 | 413.00 | 421.00 | 421.00 | -1.17% | 32,100 |
| Nov 28, 2025 | 406.00 | 426.00 | 406.00 | 426.00 | 426.00 | 2.90% | 19,000 |
| Nov 27, 2025 | 404.00 | 423.00 | 404.00 | 414.00 | 414.00 | 0.98% | 21,300 |
| Nov 26, 2025 | 412.00 | 418.00 | 408.00 | 410.00 | 410.00 | -2.38% | 42,600 |
| Nov 25, 2025 | 415.00 | 431.00 | 409.00 | 420.00 | 420.00 | - | 78,600 |
| Nov 21, 2025 | 425.00 | 429.00 | 410.00 | 420.00 | 420.00 | -1.18% | 38,300 |
| Nov 20, 2025 | 420.00 | 431.00 | 417.00 | 425.00 | 425.00 | 1.43% | 18,700 |
| Nov 19, 2025 | 410.00 | 425.00 | 410.00 | 419.00 | 419.00 | 1.70% | 15,800 |
| Nov 18, 2025 | 425.00 | 426.00 | 406.00 | 412.00 | 412.00 | -3.29% | 37,600 |
| Nov 17, 2025 | 446.00 | 446.00 | 424.00 | 426.00 | 426.00 | -3.40% | 52,900 |
| Nov 14, 2025 | 453.00 | 454.00 | 439.00 | 441.00 | 441.00 | -2.65% | 16,200 |
| Nov 13, 2025 | 447.00 | 455.00 | 441.00 | 453.00 | 453.00 | - | 19,900 |
| Nov 12, 2025 | 439.00 | 456.00 | 437.00 | 453.00 | 453.00 | 2.49% | 33,600 |
| Nov 11, 2025 | 431.00 | 453.00 | 431.00 | 442.00 | 442.00 | 0.68% | 39,300 |
| Nov 10, 2025 | 421.00 | 439.00 | 419.00 | 439.00 | 439.00 | 5.53% | 24,400 |
| Nov 7, 2025 | 405.00 | 416.00 | 405.00 | 416.00 | 416.00 | 0.73% | 9,500 |
| Nov 6, 2025 | 412.00 | 418.00 | 407.00 | 413.00 | 413.00 | -0.72% | 35,400 |
| Nov 5, 2025 | 418.00 | 418.00 | 395.00 | 416.00 | 416.00 | -0.48% | 65,500 |
| Nov 4, 2025 | 407.00 | 418.00 | 401.00 | 418.00 | 418.00 | 3.21% | 14,000 |
| Oct 31, 2025 | 408.00 | 409.00 | 402.00 | 405.00 | 405.00 | -0.49% | 9,700 |
| Oct 30, 2025 | 405.00 | 407.00 | 395.00 | 407.00 | 407.00 | 0.25% | 43,500 |
| Oct 29, 2025 | 415.00 | 417.00 | 405.00 | 406.00 | 406.00 | -2.17% | 26,200 |
| Oct 28, 2025 | 425.00 | 425.00 | 415.00 | 415.00 | 415.00 | -0.95% | 13,300 |
| Oct 27, 2025 | 410.00 | 420.00 | 410.00 | 419.00 | 419.00 | 2.44% | 23,900 |
| Oct 24, 2025 | 406.00 | 419.00 | 406.00 | 409.00 | 409.00 | - | 21,400 |
| Oct 23, 2025 | 415.00 | 418.00 | 409.00 | 409.00 | 409.00 | -1.68% | 8,600 |
| Oct 22, 2025 | 418.00 | 425.00 | 405.00 | 416.00 | 416.00 | - | 22,500 |
| Oct 21, 2025 | 434.00 | 434.00 | 416.00 | 416.00 | 416.00 | -0.48% | 11,100 |
| Oct 20, 2025 | 421.00 | 425.00 | 415.00 | 418.00 | 418.00 | - | 9,400 |
| Oct 17, 2025 | 409.00 | 425.00 | 409.00 | 418.00 | 418.00 | 0.48% | 9,700 |
| Oct 16, 2025 | 406.00 | 430.00 | 404.00 | 416.00 | 416.00 | 1.96% | 31,500 |
| Oct 15, 2025 | 398.00 | 420.00 | 398.00 | 408.00 | 408.00 | 2.51% | 10,800 |
| Oct 14, 2025 | 409.00 | 416.00 | 398.00 | 398.00 | 398.00 | -4.56% | 18,600 |
| Oct 10, 2025 | 431.00 | 431.00 | 417.00 | 417.00 | 417.00 | -2.34% | 6,800 |
| Oct 9, 2025 | 418.00 | 428.00 | 414.00 | 427.00 | 427.00 | 1.67% | 16,800 |